Zhejiang Narada Power Source historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	12.810	13.370	12.780	13.120	13.020	30,742,260
2024-01-25	12.750	12.950	12.490	12.910	12.812	28,982,835
2024-01-24	12.980	13.070	12.210	12.740	12.643	31,589,089
2024-01-23	12.790	13.270	12.150	12.970	12.871	33,659,930
2024-01-22	13.500	13.560	12.690	12.860	12.762	36,393,922
2024-01-19	13.800	14.090	13.420	13.430	13.328	42,337,762
2024-01-18	12.790	14.140	12.720	14.020	13.913	59,702,193
2024-01-17	13.540	13.540	12.880	12.900	12.802	24,181,906
2024-01-16	13.150	13.530	13.020	13.530	13.427	28,552,101
2024-01-15	13.100	13.400	13.040	13.200	13.099	23,503,961
2024-01-12	13.140	13.680	12.990	13.260	13.159	42,334,338
2024-01-11	12.600	13.290	12.460	13.200	13.099	36,427,687
2024-01-10	12.560	12.930	12.350	12.620	12.524	20,483,734
2024-01-09	12.500	12.980	12.310	12.670	12.573	23,254,260
2024-01-08	12.500	12.980	12.450	12.480	12.385	15,790,503
2024-01-05	12.880	13.240	12.640	12.690	12.593	21,836,263
2024-01-04	13.000	13.030	12.700	12.760	12.663	11,109,406
2024-01-03	12.930	13.130	12.860	13.040	12.941	16,451,327
2024-01-02	12.900	13.090	12.730	12.980	12.881	13,978,228
2023-12-29	12.850	13.040	12.820	12.940	12.841	18,245,146
2023-12-28	12.020	13.010	11.980	12.920	12.821	34,527,830
2023-12-27	12.100	12.130	11.880	12.030	11.938	9,094,904
2023-12-26	12.210	12.210	12.030	12.110	12.018	8,171,695
2023-12-25	12.140	12.390	12.090	12.220	12.127	13,036,899
2023-12-22	11.990	12.310	11.770	12.140	12.047	19,831,948
2023-12-21	11.750	12.110	11.670	12.030	11.938	15,748,895
2023-12-20	12.010	12.050	11.770	11.780	11.690	8,826,931
2023-12-19	11.990	12.200	11.910	12.000	11.909	9,081,805
2023-12-18	12.280	12.330	11.950	11.980	11.889	11,945,612
2023-12-15	12.360	12.590	12.300	12.320	12.226	14,149,511
2023-12-14	12.420	12.580	12.290	12.300	12.206	11,144,901
2023-12-13	12.580	12.580	12.310	12.310	12.216	10,215,740
2023-12-12	12.630	12.670	12.490	12.610	12.514	9,633,458
2023-12-11	12.610	12.680	12.300	12.670	12.573	16,362,297
2023-12-08	12.890	12.960	12.610	12.680	12.583	12,533,022
2023-12-07	12.900	12.990	12.650	12.790	12.692	12,272,807
2023-12-06	12.640	13.150	12.600	12.990	12.891	21,002,577
2023-12-05	12.900	13.130	12.660	12.660	12.563	13,116,012
2023-12-04	13.170	13.190	12.920	12.960	12.861	14,049,830
2023-12-01	13.190	13.240	13.050	13.170	13.070	9,313,731
2023-11-30	13.350	13.410	13.070	13.140	13.040	11,700,556
2023-11-29	13.570	13.620	13.270	13.320	13.218	9,110,196
2023-11-28	13.330	13.560	13.270	13.550	13.447	10,325,047
2023-11-27	13.650	13.680	13.290	13.410	13.308	11,005,132
2023-11-24	13.930	13.990	13.590	13.630	13.526	11,806,961
2023-11-23	13.830	13.980	13.730	13.950	13.844	10,123,613
2023-11-22	14.200	14.260	13.840	13.860	13.754	17,207,800
2023-11-21	14.600	14.630	14.250	14.330	14.221	24,190,626
2023-11-20	14.370	14.640	14.080	14.600	14.489	23,011,539
2023-11-17	13.980	14.470	13.880	14.370	14.260	24,023,482
2023-11-16	14.200	14.300	13.950	13.960	13.854	17,043,665
2023-11-15	14.380	14.440	14.200	14.260	14.151	22,142,042
2023-11-14	14.200	14.320	14.050	14.150	14.042	15,644,024
2023-11-13	14.250	14.340	14.030	14.180	14.072	18,356,900
2023-11-10	14.360	14.360	13.950	14.150	14.042	22,978,859
2023-11-09	14.240	14.500	14.140	14.380	14.270	28,184,344
2023-11-08	14.150	14.390	13.980	14.230	14.121	23,379,785
2023-11-07	14.050	14.160	13.910	14.150	14.042	18,442,380
2023-11-06	13.500	14.370	13.470	14.140	14.032	39,055,775
2023-11-03	13.110	13.500	13.080	13.440	13.338	21,644,262

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-15	0.0650 CNY
2021-07-15	0.0360 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.